5 DAY PERFORMANCE
+558.23%
1 MONTH PERFORMANCE
+31.98%
3 MONTH PERFORMANCE
-53.57%
6 MONTH PERFORMANCE
-13.91%
YEAR-TO-DATE PERFORMANCE
-23.42%
1 YEAR PERFORMANCE
-52.29%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.06 | $0.05 (-24.17%) | $0.06 | $0.04 | 14.89 M | |
| 08/06/2026 | $0.06 | $0.06 (-1.64%) | $0.06 | $0.05 | 229.67 M | $351.78 K |
| 08/05/2026 | $0.09 | $0.07 (-16.93%) | $0.09 | $0.07 | 229.55 M | $425.65 K |
| 08/04/2026 | $0.09 | $0.08 (-5.81%) | $0.09 | $0.08 | 14.90 M | $474.90 K |
| 08/03/2026 | $0.08 | $0.09 (9.07%) | $0.09 | $0.07 | 67.10 M | $514.77 K |
| 07/31/2026 | $0.09 | $0.08 (-15.96%) | $0.12 | $0.07 | 298.39 M | $463.18 K |
| 07/30/2026 | $0.08 | $0.08 (5.25%) | $0.09 | $0.08 | 3.84 M | $493.66 K |
| 07/29/2026 | $0.10 | $0.09 (-10%) | $0.10 | $0.06 | 13.12 M | $527.67 K |
| 07/28/2026 | $0.14 | $0.11 (-18%) | $0.20 | $0.11 | 232.38 M | $673.07 K |
| 07/27/2026 | $0.10 | $0.10 (0.6%) | $0.11 | $0.10 | 1.54 M | $589.23 K |
| 07/24/2026 | $0.10 | $0.09 (-4.38%) | $0.10 | $0.09 | 1.20 M | $549.95 K |
| 07/23/2026 | $0.10 | $0.10 (-3.1%) | $0.11 | $0.09 | 2.48 M | $568.71 K |
| 07/22/2026 | $0.11 | $0.11 (1.2%) | $0.12 | $0.10 | 3.69 M | $644.34 K |
| 07/21/2026 | $0.13 | $0.13 (-1.86%) | $0.13 | $0.12 | 1.92 M | $742.26 K |
| 07/20/2026 | $0.12 | $0.13 (5.87%) | $0.13 | $0.12 | 3.57 M | $772.16 K |
| 07/17/2026 | $0.13 | $0.13 (5.4%) | $0.14 | $0.12 | 53.49 M | $789.16 K |
| 07/16/2026 | $0.15 | $0.14 (-6.46%) | $0.15 | $0.14 | 865.00 K | $848.96 K |
| 07/15/2026 | $0.15 | $0.15 (-3.4%) | $0.16 | $0.14 | 1.67 M | $866.55 K |
| 07/14/2026 | $0.16 | $0.16 (0.19%) | $0.16 | $0.14 | 1.71 M | $910.52 K |
| 07/13/2026 | $0.19 | $0.16 (-13.89%) | $0.19 | $0.16 | 3.95 M | $959.19 K |
| 07/10/2026 | $0.23 | $0.20 (-12.31%) | $0.23 | $0.18 | 4.42 M | $1.17 M |
| 07/09/2026 | $0.25 | $0.24 (-2.08%) | $0.25 | $0.21 | 10.01 M | $1.41 M |
| 07/08/2026 | $0.54 | $0.28 (-47.76%) | $0.59 | $0.22 | 143.09 M | $1.64 M |
| 07/07/2026 | $0.38 | $0.39 (5.07%) | $0.39 | $0.36 | 83.90 K | $2.31 M |
| 07/06/2026 | $0.40 | $0.40 (-2.25%) | $0.40 | $0.37 | 162.41 K | $2.32 M |
| 07/02/2026 | $0.35 | $0.38 (8.84%) | $0.39 | $0.33 | 455.10 K | $2.25 M |
| 07/01/2026 | $0.27 | $0.35 (28.98%) | $0.36 | $0.27 | 691.21 K | $2.07 M |
| 06/30/2026 | $0.28 | $0.29 (2.66%) | $0.29 | $0.28 | 58.40 K | $1.70 M |
| 06/29/2026 | $0.26 | $0.29 (12.26%) | $0.30 | $0.26 | 61.23 K | $1.72 M |
| 06/26/2026 | $0.26 | $0.27 (1.48%) | $0.29 | $0.26 | 113.52 K | $1.56 M |
| 06/25/2026 | $0.27 | $0.27 (-1.29%) | $0.30 | $0.26 | 160.97 K | $1.57 M |
| 06/24/2026 | $0.26 | $0.27 (4.43%) | $0.29 | $0.25 | 204.61 K | $1.59 M |
| 06/23/2026 | $0.25 | $0.26 (4.8%) | $0.28 | $0.25 | 210.58 K | $1.54 M |
| 06/22/2026 | $0.28 | $0.27 (-2.52%) | $0.34 | $0.25 | 2.16 M | $1.59 M |
| 06/18/2026 | $0.30 | $0.25 (-16.61%) | $0.32 | $0.25 | 281.05 K | $1.47 M |
| 06/17/2026 | $0.33 | $0.30 (-7.97%) | $0.42 | $0.30 | 1.92 M | $1.78 M |
| 06/16/2026 | $0.34 | $0.32 (-6.78%) | $0.36 | $0.32 | 132.05 K | $1.85 M |
| 06/15/2026 | $0.36 | $0.34 (-5.75%) | $0.38 | $0.33 | 154.43 K | $1.97 M |
| 06/12/2026 | $0.38 | $0.35 (-6.7%) | $0.39 | $0.32 | 135.84 K | $2.07 M |
| 06/11/2026 | $0.38 | $0.38 (-1.03%) | $0.40 | $0.38 | 249.80 K | $2.21 M |
| 06/10/2026 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.38 | 103.02 K | $2.29 M |
| 06/09/2026 | $0.44 | $0.41 (-5.62%) | $0.49 | $0.38 | 615.60 K | $2.41 M |
| 06/08/2026 | $0.45 | $0.43 (-3.15%) | $0.45 | $0.41 | 236.41 K | $2.53 M |
| 06/05/2026 | $0.49 | $0.44 (-9.8%) | $0.49 | $0.43 | 249.13 K | $2.59 M |
| 06/04/2026 | $0.64 | $0.49 (-22.91%) | $0.65 | $0.45 | 1.11 M | $2.87 M |
| 06/03/2026 | $0.64 | $0.58 (-8.44%) | $0.66 | $0.56 | 145.50 K | $3.42 M |
| 06/02/2026 | $0.64 | $0.64 (0.77%) | $0.66 | $0.63 | 67.40 K | $3.75 M |
| 06/01/2026 | $0.65 | $0.65 (0.57%) | $0.66 | $0.63 | 86.70 K | $3.84 M |
| 05/29/2026 | $0.67 | $0.66 (-1.98%) | $0.72 | $0.66 | 60.73 K | $3.85 M |
| 05/28/2026 | $0.64 | $0.68 (4.94%) | $0.70 | $0.64 | 65.90 K | $3.96 M |
| 05/27/2026 | $0.66 | $0.65 (-0.81%) | $0.66 | $0.61 | 97.40 K | $3.83 M |
| 05/26/2026 | $0.70 | $0.68 (-3.14%) | $0.72 | $0.66 | 120.52 K | $3.98 M |
| 05/22/2026 | $0.71 | $0.70 (-1.39%) | $0.78 | $0.68 | 103.56 K | $4.10 M |
| 05/21/2026 | $0.72 | $0.70 (-2.1%) | $0.75 | $0.69 | 181.45 K | $4.10 M |
| 05/20/2026 | $0.69 | $0.72 (3.99%) | $0.79 | $0.66 | 505.93 K | $4.20 M |
| 05/19/2026 | $0.69 | $0.69 (-0.72%) | $0.72 | $0.69 | 159.69 K | $4.02 M |
| 05/18/2026 | $0.78 | $0.72 (-7.21%) | $0.88 | $0.65 | 1.03 M | $4.24 M |
| 05/15/2026 | $1.04 | $0.88 (-15.38%) | $1.04 | $0.85 | 126.66 K | $5.16 M |
| 05/14/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 150.90 K | $5.98 M |
| 05/13/2026 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.02 | 216.80 K | $6.04 M |
| 05/12/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.14 | 299.14 K | $6.68 M |
| 05/11/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 203.00 K | $6.74 M |
| 05/08/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 157.44 K | $6.68 M |
| 05/07/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.12 | 42.17 K | $6.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
